Dark

COHN
Cohen & Company Inc
stock NYSEAMERICAN

At Close

Aug 4, 2026 3:46:21 PM EDT

12.60USD-12.923%(-1.87)74,552

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:08:30 AM EDT

13.00USD-10.159%(-1.47)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

12.52USD-0.635%(-0.08)466

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	13.9900	14.699900	12.490000	12.5200	-13.476%	74,553	0.000%
2026-08-03	13.9300	15.850000	13.875000	14.4700	+9.208%	72,397	-13.476%
2026-07-31	13.2831	13.730000	13.250000	13.2500	-1.852%	5,628	-5.509%
2026-07-30	13.5750	13.705000	13.180000	13.5000	+0.372%	6,132	-7.259%
2026-07-29	13.4800	13.610000	13.440100	13.4500	-1.212%	2,505	-6.914%
2026-07-28	13.7000	13.715000	13.280000	13.6150	+1.227%	4,902	-8.043%
2026-07-27	13.4000	13.600000	13.250000	13.4500	-0.074%	8,213	-6.914%
2026-07-24	13.2300	13.460000	12.840000	13.4600	-0.074%	5,635	-6.984%
2026-07-23	13.2900	13.470000	13.290000	13.4700	+0.373%	1,766	-7.053%
2026-07-22	13.0000	13.480000	13.000000	13.4200	+0.826%	6,356	-6.706%
2026-07-21	12.5500	13.500000	12.550000	13.3100	+4.886%	11,001	-5.935%
2026-07-20	14.0000	14.000000	12.439400	12.6900	-8.705%	31,210	-1.340%
2026-07-17	13.8500	14.000000	13.710000	13.9000	-0.997%	4,999	-9.928%
2026-07-16	14.2500	14.250000	13.810000	14.0400	-1.404%	7,689	-10.826%
2026-07-15	13.9800	14.240000	13.750000	14.2400	+1.787%	8,278	-12.079%
2026-07-14	13.7100	14.250000	13.660100	13.9900	+2.868%	16,136	-10.508%
2026-07-13	13.1600	14.000000	13.160000	13.6000	-3.203%	45,389	-7.941%
2026-07-10	14.0600	14.250000	13.800000	14.0500	+1.079%	15,249	-10.890%
2026-07-09	13.3000	14.500000	13.300000	13.9000	+6.107%	35,065	-9.928%
2026-07-08	12.8400	13.600000	12.838700	13.1000	+1.236%	10,971	-4.427%
2026-07-07	13.1650	13.427200	12.940000	12.9400	-0.462%	7,932	-3.246%
2026-07-06	13.0000	13.503400	12.875000	13.0000	-0.915%	18,035	-3.692%
2026-07-02	13.5100	13.530000	13.120000	13.1200	-3.458%	7,464	-4.573%
2026-07-01	13.7150	14.000000	13.580000	13.5900	+0.074%	9,916	-7.873%
2026-06-30	13.2444	13.700000	13.000000	13.5800	+3.664%	8,790	-7.806%
2026-06-29	13.3100	13.310000	12.660000	13.1000	-1.578%	18,361	-4.427%
2026-06-26	12.0000	13.550000	11.885000	13.3100	+10.732%	20,945	-5.935%
2026-06-25	12.0700	12.220000	12.020000	12.0200	-2.197%	2,488	+4.160%
2026-06-24	12.2100	12.290000	11.900000	12.2900	+1.907%	9,401	+1.871%
2026-06-23	12.2900	12.580700	12.020000	12.0600	-1.951%	5,876	+3.814%
2026-06-22	11.9000	12.630000	11.880000	12.3000	+3.361%	27,582	+1.789%
2026-06-18	11.7000	12.029900	11.180000	11.9000	+3.478%	40,607	+5.210%
2026-06-17	11.4600	12.199200	11.460000	11.5000	0.000%	16,941	+8.870%
2026-06-16	12.1400	12.140000	11.500000	11.5000	-5.272%	16,512	+8.870%
2026-06-15	12.2400	12.330000	11.795000	12.1400	-2.412%	23,589	+3.130%
2026-06-12	11.8400	12.500000	11.700000	12.4400	+5.872%	30,875	+0.643%
2026-06-11	11.5800	11.920000	11.400100	11.7500	+2.620%	14,963	+6.553%
2026-06-10	11.4300	11.630000	11.350000	11.4500	+1.778%	11,650	+9.345%
2026-06-09	11.3600	11.566200	11.080000	11.2500	-0.442%	24,065	+11.289%
2026-06-08	11.5800	11.580000	11.030000	11.3000	-1.482%	17,775	+10.796%
2026-06-05	11.4400	11.620000	11.230000	11.4700	+0.526%	9,306	+9.154%
2026-06-04	11.3200	11.542500	11.110000	11.4100	+1.063%	11,914	+9.728%
2026-06-03	11.3900	11.629900	11.040000	11.2900	-2.082%	10,867	+10.895%
2026-06-02	11.7000	11.740000	11.080000	11.5300	-0.087%	15,681	+8.586%
2026-06-01	11.0000	11.810000	10.990000	11.5400	+4.909%	26,480	+8.492%
2026-05-29	11.3000	11.320000	10.930000	11.0000	-2.655%	19,691	+13.818%
2026-05-28	11.0000	11.300000	10.900000	11.3000	+2.821%	12,703	+10.796%
2026-05-27	11.3400	11.364300	10.900000	10.9900	-2.571%	14,702	+13.922%
2026-05-26	11.5800	11.580000	10.980000	11.2800	-0.177%	21,859	+10.993%
2026-05-22	10.8100	11.470000	10.715000	11.3000	+4.244%	22,776	+10.796%
2026-05-21	11.2300	11.430000	10.760000	10.8400	-3.730%	27,852	+15.498%
2026-05-20	11.1100	11.728700	10.890000	11.2600	+2.364%	76,018	+11.190%
2026-05-19	10.7800	11.685000	10.780000	11.0000	+4.762%	26,860	+13.818%
2026-05-18	11.3800	11.572600	10.390000	10.5000	-11.690%	71,934	+19.238%
2026-05-15	12.8200	12.940000	11.600000	11.8900	-8.185%	50,356	+5.299%
2026-05-14	13.0000	13.185000	12.750000	12.9500	+0.778%	14,674	-3.320%
2026-05-13	12.9700	12.970000	12.230000	12.8500	-1.154%	27,184	-2.568%
2026-05-12	12.5100	13.200000	12.500000	13.0000	+6.122%	21,813	-3.692%
2026-05-11	14.8000	14.840000	11.930000	12.2500	-17.840%	127,017	+2.204%
2026-05-08	14.1800	15.010000	14.180000	14.9100	+4.926%	22,541	-16.030%
2026-05-07	14.0200	15.100000	13.560000	14.2100	+2.083%	36,485	-11.893%
2026-05-06	14.4200	14.949900	13.920000	13.9200	-2.929%	31,647	-10.057%
2026-05-05	15.2600	15.800000	13.999500	14.3400	-6.029%	55,951	-12.692%
2026-05-04	18.0500	18.370000	15.250000	15.2600	-17.155%	48,854	-17.955%
2026-05-01	22.3000	22.300000	18.420000	18.4200	-21.550%	77,150	-32.030%
2026-04-30	23.4900	24.000000	22.540000	23.4800	+2.043%	34,556	-46.678%
2026-04-29	23.6000	24.050000	23.000000	23.0100	-0.904%	13,422	-45.589%
2026-04-28	23.9900	24.050000	23.100000	23.2200	-0.514%	10,997	-46.081%
2026-04-27	22.1800	24.605000	22.060000	23.3400	+6.673%	156,902	-46.358%
2026-04-24	22.6300	23.391700	21.880000	21.8800	-4.993%	22,011	-42.779%
2026-04-23	22.9800	23.870000	22.190000	23.0300	+1.053%	11,017	-45.636%
2026-04-22	22.5000	23.310000	22.310000	22.7900	+3.922%	8,913	-45.064%
2026-04-21	23.5900	23.590000	21.930000	21.9300	-4.652%	21,813	-42.909%
2026-04-20	22.9600	25.070000	21.830000	23.0000	-2.294%	45,562	-45.565%
2026-04-17	23.9400	23.940000	22.420000	23.5400	+1.422%	52,869	-46.814%
2026-04-16	20.7800	23.750000	20.705000	23.2100	+11.694%	45,942	-46.058%
2026-04-15	19.7800	20.785000	19.590000	20.7800	+7.724%	16,408	-39.750%
2026-04-14	19.5400	19.920000	19.290000	19.2900	-2.131%	7,827	-35.096%
2026-04-13	18.8600	19.890000	18.790000	19.7100	+4.785%	25,078	-36.479%
2026-04-10	16.8200	19.000000	16.330000	18.8100	+13.313%	44,805	-33.440%
2026-04-09	16.0650	16.650000	16.065000	16.6000	+5.330%	9,770	-24.578%
2026-04-08	15.8300	16.215000	15.460000	15.7600	+1.940%	9,467	-20.558%
2026-04-07	16.1000	16.550000	15.165000	15.4600	-7.091%	22,107	-19.017%
2026-04-06	16.6300	16.870000	15.960000	16.6400	+0.181%	44,151	-24.760%
2026-04-02	15.1700	16.610000	15.000100	16.6100	+8.138%	22,787	-24.624%
2026-04-01	15.2300	15.690000	15.020000	15.3600	+1.789%	11,085	-18.490%
2026-03-31	15.1150	15.630000	14.925000	15.0900	-2.708%	6,637	-17.031%
2026-03-30	16.7400	16.740000	14.840400	15.5100	+1.905%	27,569	-19.278%
2026-03-27	15.7900	15.930000	14.900000	15.2200	-4.216%	16,562	-17.740%
2026-03-26	15.8200	16.190000	15.570000	15.8900	-2.754%	6,822	-21.208%
2026-03-25	15.4000	16.820000	15.400000	16.3400	+6.035%	22,080	-23.378%
2026-03-24	14.5900	15.410000	14.560000	15.4100	+4.192%	15,393	-18.754%
2026-03-23	14.4000	15.229900	14.320000	14.7900	+1.930%	12,000	-15.348%
2026-03-20	15.7600	15.880000	14.350000	14.5100	-15.295%	35,730	-13.715%
2026-03-19	16.8700	17.758700	16.390000	17.1300	+2.575%	45,716	-26.912%
2026-03-18	16.9200	17.180000	16.190000	16.7000	-0.179%	23,552	-25.030%
2026-03-17	17.0100	17.455000	16.705000	16.7300	-1.646%	10,611	-25.164%
2026-03-16	17.9900	17.990000	16.520000	17.0100	-0.758%	27,682	-26.396%
2026-03-13	16.7900	17.730000	16.760000	17.1400	+2.328%	11,813	-26.954%
2026-03-12	18.5000	18.780000	16.000000	16.7500	-6.893%	23,596	-25.254%
2026-03-11	18.7700	18.770000	17.450000	17.9900	-2.440%	12,043	-30.406%
2026-03-10	18.7500	18.919700	17.330100	18.4400	+6.590%	17,879	-32.104%
2026-03-09	19.8000	21.180000	16.380000	17.3000	-12.626%	82,245	-27.630%
2026-03-06	15.5000	19.800000	15.500000	19.8000	+36.232%	80,469	-36.768%
2026-03-05	14.1490	14.995500	14.149000	14.5340	-0.520%	6,081	-13.857%
2026-03-04	13.9100	14.635300	13.910000	14.6100	+4.283%	6,095	-14.305%
2026-03-03	14.1300	14.820000	14.010000	14.0100	-3.246%	3,165	-10.635%
2026-03-02	14.2000	14.705300	14.130000	14.4800	-0.069%	7,465	-13.536%
2026-02-27	14.8700	14.990000	14.160000	14.4900	-2.816%	6,550	-13.596%
2026-02-26	14.3000	14.980800	14.035200	14.9099	+4.302%	6,499	-16.029%
2026-02-25	14.3800	14.470000	13.830000	14.2950	-1.685%	4,827	-12.417%
2026-02-24	14.0000	14.868000	14.000000	14.5400	+0.902%	7,618	-13.893%
2026-02-23	13.8500	14.850000	13.830000	14.4100	-3.933%	15,858	-13.116%
2026-02-20	14.8300	15.210000	14.350000	15.0000	-1.316%	16,328	-16.533%
2026-02-19	15.4500	15.960000	14.685000	15.2000	-6.346%	31,303	-17.632%
2026-02-18	15.6800	16.230000	15.363100	16.2300	+2.268%	4,609	-22.859%
2026-02-17	17.2900	17.290000	15.690000	15.8700	-9.727%	21,043	-21.109%
2026-02-13	17.5600	17.625000	17.000000	17.5800	+0.572%	9,055	-28.783%
2026-02-12	17.4000	17.766400	16.550000	17.4800	+0.460%	10,044	-28.375%
2026-02-11	17.2100	17.480000	17.210000	17.4000	+1.636%	5,200	-28.046%
2026-02-10	17.3800	18.255000	17.120000	17.1200	-1.947%	13,233	-26.869%
2026-02-09	18.2400	18.561600	17.450000	17.4600	-3.536%	13,173	-28.293%
2026-02-06	18.7000	19.250000	18.085100	18.1000	-3.621%	7,059	-30.829%
2026-02-05	18.0200	19.039900	17.980000	18.7800	+4.682%	28,414	-33.333%
2026-02-04	18.2551	18.370000	17.340000	17.9400	-3.027%	11,240	-30.212%
2026-02-03	18.9200	19.286600	18.270000	18.5000	-0.431%	8,520	-32.324%
2026-02-02	18.5600	19.300000	18.370000	18.5800	-0.589%	24,744	-32.616%
2026-01-30	19.1100	19.950000	18.690000	18.6900	-4.448%	20,949	-33.012%
2026-01-29	18.4000	19.560000	17.760000	19.5600	+8.606%	26,987	-35.992%
2026-01-28	17.2700	18.441500	17.270000	18.0100	+2.797%	31,568	-30.483%
2026-01-27	17.2800	18.300000	17.070000	17.5200	+2.757%	24,405	-28.539%
2026-01-26	19.2800	19.565000	16.808400	17.0500	-11.566%	39,709	-26.569%
2026-01-23	20.3800	20.856500	19.280000	19.2800	-4.743%	27,207	-35.062%
2026-01-22	22.2900	22.290000	20.000000	20.2400	-6.943%	44,834	-38.142%
2026-01-21	20.6500	21.750000	20.505000	21.7500	+6.409%	29,048	-42.437%
2026-01-20	22.6000	22.600000	19.500000	20.4400	-9.558%	58,388	-38.748%
2026-01-16	19.6900	23.150000	19.690000	22.6000	+13.511%	75,125	-44.602%
2026-01-15	18.6300	19.915000	18.630000	19.9100	+8.271%	29,736	-37.117%
2026-01-14	18.4000	19.800000	18.000000	18.3890	-0.222%	41,012	-31.916%
2026-01-13	17.4300	18.860000	17.430000	18.4300	-1.127%	23,390	-32.067%
2026-01-12	18.0000	18.926100	17.370000	18.6400	+4.543%	46,290	-32.833%
2026-01-09	19.2600	19.663600	17.740000	17.8300	-11.117%	59,874	-29.781%
2026-01-08	20.0100	20.534600	18.340000	20.0600	-7.600%	106,944	-37.587%
2026-01-07	26.5900	27.525100	21.000000	21.7100	-32.973%	254,097	-42.331%
2026-01-06	28.8100	32.600000	26.780000	32.3900	+11.883%	161,626	-61.346%
2026-01-05	26.4300	29.900000	25.460000	28.9500	+15.846%	154,456	-56.753%
2026-01-02	23.5600	26.320000	23.300000	24.9900	+6.025%	136,994	-49.900%
2025-12-31	21.9600	23.720000	21.023100	23.5700	+7.332%	112,519	-46.882%
2025-12-30	20.1700	22.000000	19.970000	21.9600	+10.853%	83,976	-42.987%
2025-12-29	18.0000	20.220000	17.960000	19.8100	+13.916%	80,316	-36.800%
2025-12-26	17.2900	17.860000	16.768000	17.3900	+2.294%	22,991	-28.005%
2025-12-24	16.2500	17.480000	16.218000	17.0000	+4.615%	43,752	-26.353%
2025-12-23	15.4900	16.400000	15.490000	16.2500	+4.839%	20,648	-22.954%
2025-12-22	16.0300	16.980000	15.290000	15.5000	+0.389%	57,354	-19.226%
2025-12-19	16.9000	16.930000	15.230000	15.4400	-8.150%	42,197	-18.912%
2025-12-18	19.1100	19.110000	16.800000	16.8100	-12.856%	55,520	-25.521%
2025-12-17	19.6000	20.700000	18.910000	19.2900	-1.330%	135,354	-35.096%
2025-12-16	18.7200	19.755000	17.780100	19.5500	+3.962%	58,640	-35.959%
2025-12-15	19.0300	19.700000	18.500000	18.8050	-1.122%	42,000	-33.422%
2025-12-12	19.7900	20.250000	18.020000	19.0183	-5.850%	64,984	-34.169%
2025-12-11	19.6600	20.200000	19.160000	20.2000	+4.663%	34,768	-38.020%
2025-12-10	18.2000	19.300000	18.030000	19.3000	+4.863%	49,293	-35.130%
2025-12-09	17.6800	18.800000	17.300500	18.4050	+6.696%	18,957	-31.975%
2025-12-08	16.4000	17.420000	16.110900	17.2500	+2.924%	29,434	-27.420%
2025-12-05	16.1135	17.000000	15.990000	16.7600	-0.887%	47,803	-25.298%
2025-12-04	16.6200	17.160000	16.620000	16.9100	-0.705%	8,660	-25.961%
2025-12-03	19.2200	19.220000	16.314000	17.0300	-7.946%	50,245	-26.483%
2025-12-02	16.7700	18.500000	16.770000	18.5000	+11.648%	54,176	-32.324%
2025-12-01	15.3700	16.690000	15.270000	16.5700	+7.888%	39,084	-24.442%
2025-11-28	14.8900	15.460000	14.890000	15.3585	+3.146%	6,577	-18.482%
2025-11-26	14.8100	15.179900	14.615700	14.8900	0.000%	5,374	-15.917%
2025-11-25	14.3000	15.380000	14.030000	14.8900	+3.116%	17,080	-15.917%
2025-11-24	13.6800	14.693100	13.680000	14.4400	+6.588%	22,205	-13.296%
2025-11-21	13.9200	13.920000	13.110000	13.5475	-0.239%	24,318	-7.584%
2025-11-20	14.2700	14.540000	13.580000	13.5800	-5.793%	17,119	-7.806%
2025-11-19	15.2800	15.425000	14.150000	14.4150	-9.225%	11,076	-13.146%
2025-11-18	16.3700	16.480000	15.409500	15.8800	+0.698%	25,247	-21.159%
2025-11-17	14.0500	15.840000	14.050000	15.7700	+13.380%	64,427	-20.609%
2025-11-14	13.4900	13.970000	13.050800	13.9090	+4.226%	28,882	-9.986%
2025-11-13	13.3300	13.350000	12.556700	13.3450	+1.948%	12,622	-6.182%
2025-11-12	12.8200	13.360000	12.740000	13.0900	+2.426%	13,167	-4.354%
2025-11-11	11.8500	13.560000	11.750000	12.7800	+8.766%	55,601	-2.034%
2025-11-10	10.0000	12.330000	9.790000	11.7500	+22.908%	119,172	+6.553%
2025-11-07	9.6000	9.650000	9.400000	9.5600	+0.526%	13,566	+30.962%
2025-11-06	9.8000	9.800000	9.500000	9.5100	-1.451%	11,333	+31.651%
2025-11-05	10.1000	10.407200	9.650000	9.6500	-5.762%	29,037	+29.741%
2025-11-04	10.2500	10.510000	9.250000	10.2400	+10.108%	119,426	+22.266%
2025-11-03	9.8200	9.915000	9.190000	9.3000	-3.125%	14,327	+34.624%
2025-10-31	9.9322	9.932200	9.590000	9.6000	-0.724%	14,774	+30.417%
2025-10-30	10.2700	10.270000	9.500000	9.6700	-4.352%	23,991	+29.473%
2025-10-29	10.3100	10.310000	9.900000	10.1100	-0.296%	5,288	+23.838%
2025-10-28	10.1900	10.350000	10.110000	10.1400	-1.073%	9,093	+23.471%
2025-10-27	10.2528	10.446300	10.000000	10.2500	+0.555%	10,628	+22.146%
2025-10-24	10.4500	10.450000	10.110000	10.1934	-2.456%	11,581	+22.825%
2025-10-23	10.8300	10.870000	10.330000	10.4500	-1.508%	9,831	+19.809%
2025-10-22	10.8700	11.060000	10.320000	10.6100	-3.633%	34,510	+18.002%
2025-10-21	10.7600	11.410000	10.760000	11.0100	+1.102%	8,533	+13.715%
2025-10-20	10.7950	10.892300	10.795000	10.8900	+2.736%	5,266	+14.968%
2025-10-17	10.7945	10.854200	10.550000	10.6000	-2.930%	4,361	+18.113%
2025-10-16	10.7900	10.920000	10.680000	10.9200	+1.310%	8,746	+14.652%
2025-10-15	10.8000	10.939100	10.778800	10.7788	-1.021%	3,523	+16.154%
2025-10-14	10.8460	10.890000	10.790100	10.8900	+0.740%	1,732	+14.968%
2025-10-13	10.7600	10.810000	10.760000	10.8100	-1.727%	1,161	+15.819%
2025-10-10	10.8600	11.000000	10.850000	11.0000	+1.273%	2,497	+13.818%
2025-10-09	10.8500	10.861700	10.850000	10.8617	+0.665%	1,062	+15.267%
2025-10-08	10.7801	10.790000	10.780000	10.7900	+0.093%	3,431	+16.033%
2025-10-07	11.0348	11.090000	10.780000	10.7800	-1.955%	4,182	+16.141%
2025-10-06	10.9000	11.013900	10.900000	10.9950	+0.109%	1,639	+13.870%
2025-10-03	11.1500	11.150000	10.920000	10.9830	-0.523%	5,560	+13.994%
2025-10-02	11.3600	11.360000	11.040700	11.0407	-2.208%	2,330	+13.399%
2025-10-01	11.2100	11.459900	10.980000	11.2900	+0.737%	3,255	+10.895%
2025-09-30	11.1800	11.207400	10.970000	11.2074	-0.555%	1,370	+11.712%
2025-09-29	11.0100	11.270000	11.010000	11.2700	+2.455%	3,399	+11.091%
2025-09-26	11.0200	11.290000	10.900100	11.0000	-0.990%	4,771	+13.818%
2025-09-25	10.9600	11.470000	10.960000	11.1100	+0.908%	1,532	+12.691%
2025-09-24	11.2309	11.490000	11.000000	11.0100	+0.273%	2,156	+13.715%
2025-09-23	11.1069	11.106900	10.980000	10.9800	+0.182%	3,020	+14.026%
2025-09-22	11.1055	11.220000	10.960000	10.9600	+0.183%	2,814	+14.234%
2025-09-19	11.0436	11.285000	10.884500	10.9400	-3.598%	16,199	+14.442%
2025-09-18	11.2100	11.348300	11.000000	11.3483	+2.886%	3,034	+10.325%
2025-09-17	11.0600	11.490000	11.030000	11.0300	-2.389%	2,835	+13.509%
2025-09-16	11.3600	11.360000	11.020000	11.3000	-1.825%	5,842	+10.796%
2025-09-15	11.5800	11.730000	11.460000	11.5100	-2.217%	5,509	+8.775%
2025-09-12	11.7500	11.890000	11.621900	11.7710	-0.161%	3,641	+6.363%
2025-09-11	11.5000	11.890000	11.500000	11.7900	+1.726%	5,847	+6.192%
2025-09-10	11.5800	11.790800	11.520800	11.5900	-1.696%	1,699	+8.024%
2025-09-09	11.7000	11.800000	11.620000	11.7900	-1.750%	7,567	+6.192%
2025-09-08	11.8197	12.110000	11.780000	12.0000	-0.908%	3,860	+4.333%
2025-09-05	12.1143	12.325000	11.874000	12.1100	+1.043%	3,508	+3.386%
2025-09-04	11.9400	12.067700	11.940000	11.9850	-1.032%	947	+4.464%
2025-09-03	12.0782	12.110000	11.855000	12.1100	-0.001%	10,947	+3.386%
2025-09-02	12.5900	12.590000	11.950000	12.1101	-2.299%	3,907	+3.385%
2025-08-29	12.6800	12.680000	12.100000	12.3950	+0.446%	4,939	+1.008%
2025-08-28	11.9100	12.350000	11.910000	12.3400	+0.081%	5,105	+1.459%
2025-08-27	11.2200	12.699900	10.890000	12.3300	+0.489%	14,358	+1.541%
2025-08-26	12.5700	12.570000	11.850000	12.2700	+0.163%	7,022	+2.037%
2025-08-25	12.5260	12.526000	12.250000	12.2500	-0.568%	4,784	+2.204%
2025-08-22	12.4000	12.450000	12.250000	12.3200	-0.645%	5,903	+1.623%
2025-08-21	12.3500	12.640000	12.198600	12.4000	+0.405%	12,895	+0.968%
2025-08-20	12.3500	12.350000	12.350000	12.3500	+2.900%	5,676	+1.377%
2025-08-19	12.7000	12.700000	11.400000	12.0020	-5.496%	7,720	+4.316%
2025-08-18	12.5900	12.800000	12.228300	12.7000	+0.874%	7,082	-1.417%
2025-08-15	12.1900	12.640000	12.097200	12.5900	-1.177%	11,775	-0.556%
2025-08-14	12.4399	12.890000	12.350000	12.7400	+4.000%	11,960	-1.727%
2025-08-13	11.8500	12.400000	11.850000	12.2500	+4.344%	14,995	+2.204%
2025-08-12	11.5500	11.740000	11.339500	11.7400	+1.207%	5,291	+6.644%
2025-08-11	11.3300	11.798300	11.330000	11.6000	+1.399%	7,543	+7.931%
2025-08-08	11.5391	11.650000	11.150000	11.4400	+0.351%	10,426	+9.441%
2025-08-07	11.7300	11.850000	11.020000	11.4000	-0.956%	10,479	+9.825%
2025-08-06	11.2000	11.845763	11.200000	11.5100	+1.054%	12,362	+8.775%
2025-08-05	11.3900	11.390000	11.390000	11.3900	0.000%	1,094	+9.921%
2025-08-04	11.5500	11.864600	11.300000	11.3900	-0.350%	3,266	+9.921%
2025-08-01	11.4800	11.480000	10.515900	11.4300	-1.082%	3,395	+9.536%
2025-07-31	12.0000	12.000000	11.300000	11.5550	+4.570%	3,675	+8.351%
2025-07-30	11.3500	11.999900	11.050000	11.0500	-5.717%	13,198	+13.303%
2025-07-29	12.0000	12.000000	10.373600	11.7200	-4.715%	23,914	+6.826%
2025-07-28	11.9500	12.300000	11.950000	12.3000	+3.973%	1,522	+1.789%
2025-07-25	11.6300	12.285000	11.630000	11.8300	-2.070%	1,683	+5.833%
2025-07-24	11.8100	12.400000	11.000000	12.0800	-2.028%	21,566	+3.642%
2025-07-23	12.3500	12.573900	12.079500	12.3300	+2.664%	9,484	+1.541%
2025-07-22	11.6200	13.250000	11.620000	12.0100	+4.435%	45,218	+4.246%
2025-07-21	10.7400	11.650000	10.740000	11.5000	+8.491%	19,308	+8.870%
2025-07-18	10.5575	10.700000	10.557500	10.6000	+1.049%	6,394	+18.113%
2025-07-17	10.2500	10.630400	10.250000	10.4900	+0.865%	15,133	+19.352%
2025-07-16	10.5184	10.518400	10.400000	10.4000	-0.386%	3,451	+20.385%
2025-07-15	10.4150	10.440300	10.415000	10.4403	-0.569%	1,211	+19.920%
2025-07-14	10.3600	10.500000	10.303400	10.5000	-0.190%	5,528	+19.238%
2025-07-11	10.2600	10.520000	10.260000	10.5200	+2.633%	3,507	+19.011%
2025-07-10	10.2501	10.250100	10.250100	10.2501	+0.001%	1,298	+22.145%
2025-07-09	10.1600	10.250000	10.160000	10.2500	-0.678%	5,421	+22.146%
2025-07-08	10.1500	10.370000	10.150000	10.3200	+2.381%	2,353	+21.318%
2025-07-07	10.0600	10.150000	9.917300	10.0800	-0.050%	6,430	+24.206%
2025-07-03	10.1400	10.250000	9.852000	10.0850	-0.346%	9,236	+24.145%
2025-07-02	9.9968	10.200000	9.937600	10.1200	+1.403%	10,215	+23.715%
2025-07-01	9.9000	9.980000	9.900000	9.9800	+0.504%	1,526	+25.451%
2025-06-30	9.9900	10.030000	9.725900	9.9300	+0.659%	6,193	+26.083%
2025-06-27	9.5700	9.865000	9.570000	9.8650	+1.076%	2,052	+26.913%
2025-06-26	9.8800	10.061800	9.500000	9.7600	-2.204%	4,910	+28.279%
2025-06-25	9.8891	10.208000	9.793900	9.9800	+2.464%	37,053	+25.451%
2025-06-24	9.1000	9.800000	9.100000	9.7400	+0.933%	19,594	+28.542%
2025-06-23	8.7500	9.650000	8.750000	9.6500	+10.665%	35,824	+29.741%
2025-06-20	8.6500	8.750000	8.510000	8.7200	+1.513%	3,436	+43.578%
2025-06-18	8.5000	8.740000	8.500000	8.5900	+0.467%	5,709	+45.751%
2025-06-17	8.3792	8.550100	8.350000	8.5501	+2.396%	3,857	+46.431%
2025-06-16	8.3300	8.350000	8.160000	8.3500	+1.874%	5,130	+49.940%
2025-06-13	8.2900	8.290000	8.165000	8.1964	-0.287%	1,226	+52.750%
2025-06-12	7.9700	8.240000	7.970000	8.2200	+0.708%	1,489	+52.311%
2025-06-11	8.2780	8.278000	8.141500	8.1622	-0.944%	2,169	+53.390%
2025-06-10	8.3300	8.330000	8.081600	8.2400	+0.164%	2,440	+51.942%
2025-06-09	7.9100	8.226500	7.910000	8.2265	+1.905%	2,750	+52.191%
2025-06-06	8.1200	8.120000	8.070000	8.0727	+2.705%	3,169	+55.091%
2025-06-05	7.8657	7.865700	7.860100	7.8601	+0.001%	2,042	+59.286%
2025-06-04	7.9200	7.920000	7.860000	7.8600	-0.279%	2,197	+59.288%
2025-06-03	8.1200	8.120000	7.882000	7.8820	-1.965%	1,021	+58.843%
2025-06-02	8.1200	8.120000	8.038400	8.0400	+2.912%	3,154	+55.721%
2025-05-30	7.8300	7.830000	7.812500	7.8125	-0.223%	2,822	+60.256%
2025-05-29	7.8500	7.865900	7.780100	7.8300	-0.571%	4,936	+59.898%
2025-05-28	7.8000	7.960000	7.800000	7.8750	-1.392%	7,362	+58.984%
2025-05-27	8.2400	8.470000	7.986200	7.9862	-0.669%	6,862	+56.770%
2025-05-23	8.0209	8.100000	7.920000	8.0400	-0.985%	5,675	+55.721%
2025-05-22	8.3200	8.531100	8.090000	8.1200	-5.581%	8,029	+54.187%
2025-05-21	8.5000	8.600000	8.500000	8.6000	+0.233%	6,401	+45.581%
2025-05-20	8.7300	8.825500	8.580000	8.5800	-1.719%	2,843	+45.921%
2025-05-19	8.7300	8.868600	8.730000	8.7301	-1.577%	6,377	+43.412%
2025-05-16	8.5800	8.870000	8.553400	8.8700	-0.113%	3,686	+41.150%
2025-05-15	9.1200	9.120000	8.786700	8.8800	-1.661%	4,017	+40.991%
2025-05-14	8.9600	9.099200	8.959900	9.0300	+1.347%	8,516	+38.649%
2025-05-13	8.8000	8.960000	8.646100	8.9100	+1.596%	2,339	+40.516%
2025-05-12	8.9000	8.900000	8.520000	8.7700	-1.634%	7,420	+42.759%
2025-05-09	8.8500	8.979600	8.755000	8.9157	+1.315%	4,190	+40.426%
2025-05-08	8.7600	8.800000	8.550000	8.8000	+1.382%	2,489	+42.273%
2025-05-07	9.0500	9.050000	8.640800	8.6800	-2.472%	2,492	+44.240%
2025-05-06	8.6376	9.030000	8.340000	8.9000	+4.829%	6,644	+40.674%
2025-05-05	8.7000	8.700000	8.490000	8.4900	-1.279%	2,325	+47.468%
2025-05-02	8.8500	8.850000	8.510000	8.6000	-1.036%	1,695	+45.581%
2025-05-01	8.9000	8.900000	8.500000	8.6900	+2.235%	5,068	+44.074%
2025-04-30	8.4400	8.500000	8.267500	8.5000	+2.163%	2,282	+47.294%
2025-04-29	8.5600	8.610000	8.276400	8.3200	-0.952%	3,211	+50.481%
2025-04-28	8.2366	8.550000	8.236600	8.4000	0.000%	4,628	+49.048%
2025-04-25	7.8500	8.450000	7.680000	8.4000	+7.006%	8,695	+49.048%
2025-04-24	7.3600	8.200000	7.360000	7.8500	+0.920%	12,033	+59.490%
2025-04-23	7.4500	7.778400	7.338000	7.7784	+6.117%	6,425	+60.959%
2025-04-22	7.1848	7.330000	7.184800	7.3300	+1.243%	1,464	+70.805%
2025-04-21	7.2000	7.300000	7.200000	7.2400	+4.754%	3,050	+72.928%
2025-04-17	6.5100	7.331200	6.510000	6.9114	+3.775%	6,673	+81.150%
2025-04-16	6.4059	6.666900	6.405900	6.6600	+4.389%	4,535	+87.988%
2025-04-15	6.1000	6.500000	6.100000	6.3800	+4.419%	8,857	+96.238%
2025-04-14	6.5000	6.590000	6.110000	6.1100	-4.977%	11,244	+104.910%
2025-04-11	7.3200	7.320000	6.430000	6.4300	-6.268%	9,986	+94.712%
2025-04-10	7.3300	7.330000	6.860000	6.8600	-2.000%	3,712	+82.507%
2025-04-09	7.5200	7.520000	6.941600	7.0000	+0.143%	11,314	+78.857%
2025-04-08	7.1100	7.320000	6.950000	6.9900	-2.578%	5,128	+79.113%
2025-04-07	7.1500	7.522100	6.750000	7.1750	-4.206%	12,044	+74.495%
2025-04-04	7.7500	7.850000	7.300000	7.4900	-6.375%	18,176	+67.156%
2025-04-03	8.0000	8.300000	8.000000	8.0000	-1.174%	6,799	+56.500%
2025-04-02	8.0001	8.120000	8.000100	8.0950	-1.280%	985	+54.663%
2025-04-01	8.4850	8.485000	8.010000	8.2000	+0.244%	6,317	+52.683%
2025-03-31	8.3600	8.360000	8.047200	8.1800	-3.733%	4,775	+53.056%
2025-03-28	8.6264	8.626400	8.100100	8.4972	+1.037%	2,378	+47.343%
2025-03-27	8.6200	9.040000	8.200000	8.4100	-7.328%	14,973	+48.870%
2025-03-26	8.8500	9.320000	8.705000	9.0750	-3.662%	8,870	+37.961%
2025-03-25	8.8200	9.450000	8.500000	9.4200	+7.657%	25,894	+32.909%
2025-03-24	8.3100	8.750000	8.310000	8.7500	+4.167%	19,892	+43.086%
2025-03-21	8.4000	8.400000	8.010100	8.4000	-0.943%	7,227	+49.048%
2025-03-20	8.2000	8.580000	8.200000	8.4800	+3.541%	5,316	+47.642%
2025-03-19	8.2000	8.200000	8.010000	8.1900	+2.422%	1,993	+52.869%
2025-03-18	8.0500	8.050000	7.884700	7.9963	+0.456%	1,746	+56.572%
2025-03-17	7.5500	8.040000	7.500000	7.9600	-0.500%	25,633	+57.286%
2025-03-14	8.0950	8.095000	8.000000	8.0000	-0.867%	2,749	+56.500%
2025-03-13	8.4138	8.413800	8.070000	8.0700	-4.270%	11,871	+55.143%
2025-03-12	9.0000	9.000000	8.306200	8.4300	-3.326%	8,763	+48.517%
2025-03-11	8.7500	9.050000	8.720000	8.7200	-4.334%	3,670	+43.578%
2025-03-10	9.0000	9.360000	9.000000	9.1150	-3.340%	9,474	+37.356%
2025-03-07	9.4700	9.470000	9.430000	9.4300	-0.339%	2,307	+32.768%
2025-03-06	9.3900	9.480000	9.250000	9.4621	+1.798%	4,425	+32.317%
2025-03-05	9.4000	9.400000	9.171481	9.2950	-0.375%	2,358	+34.696%
2025-03-04	9.1100	9.480000	9.110000	9.3300	+0.964%	3,194	+34.191%
2025-03-03	9.3800	9.380000	9.000000	9.2409	-2.521%	6,894	+35.485%
2025-02-28	9.3900	9.479900	9.300000	9.4799	+2.596%	965	+32.069%
2025-02-27	9.5000	9.500000	9.230000	9.2400	+0.763%	5,117	+35.498%
2025-02-26	9.2325	9.250000	9.000000	9.1700	-0.865%	3,509	+36.532%
2025-02-25	9.2500	9.250000	9.125000	9.2500	0.000%	1,584	+35.351%
2025-02-24	9.3400	9.340000	9.210000	9.2500	-2.632%	3,259	+35.351%
2025-02-21	9.6100	9.610000	9.260000	9.5000	-1.042%	10,518	+31.789%
2025-02-20	9.6000	9.600000	9.600000	9.6000	-0.068%	662	+30.417%
2025-02-19	9.6729	9.708000	9.430000	9.6065	+0.068%	5,163	+30.328%
2025-02-18	9.7900	9.790000	9.510000	9.6000	+0.946%	3,896	+30.417%
2025-02-14	9.6900	9.690000	9.510000	9.5100	-0.817%	1,575	+31.651%
2025-02-13	9.5333	9.588300	9.444200	9.5883	+2.658%	2,814	+30.576%
2025-02-12	9.5000	9.890000	9.340000	9.3400	-1.994%	4,402	+34.047%

.dark-mode .YnsxY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnsxY2{ color: #333333; background-color: white; border: 2px solid #333333; }COHNCohen & Company Incstock NYSEAMERICAN

COHN
Cohen & Company Inc
stock NYSEAMERICAN